37,600€
0,27%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 36,30 | 37,50 | 36,10 | 37,50 | 2,74% | - |
| 13.10.2025 | 36,50 | 36,80 | 36,10 | 36,50 | 0,55% | - |
| 10.10.2025 | 37,00 | 37,30 | 36,10 | 36,30 | -2,16% | - |
| 09.10.2025 | 37,40 | 37,70 | 36,90 | 37,10 | -1,07% | - |
| 08.10.2025 | 37,10 | 37,70 | 36,90 | 37,50 | 1,63% | - |
| 07.10.2025 | 36,60 | 37,00 | 36,50 | 36,90 | 1,65% | - |
| 06.10.2025 | 36,60 | 37,10 | 36,30 | 36,30 | 0,00% | - |
| 03.10.2025 | 36,40 | 36,60 | 36,20 | 36,30 | -0,27% | - |
| 02.10.2025 | 36,70 | 36,90 | 36,30 | 36,40 | -0,82% | - |
| 01.10.2025 | 36,40 | 36,70 | 36,30 | 36,70 | 0,00% | - |
| 30.09.2025 | 36,40 | 36,70 | 36,20 | 36,70 | 0,55% | - |
| 29.09.2025 | 36,40 | 36,80 | 35,90 | 36,50 | 0,55% | 112,00 |
| 26.09.2025 | 35,60 | 36,30 | 35,60 | 36,30 | 1,97% | - |
| 25.09.2025 | 36,00 | 36,00 | 35,30 | 35,60 | -0,84% | - |
| 24.09.2025 | 35,90 | 36,30 | 35,70 | 35,90 | 0,84% | 84,00 |
| 23.09.2025 | 36,00 | 36,50 | 35,50 | 35,60 | -1,11% | - |
| 22.09.2025 | 36,40 | 36,50 | 35,90 | 36,00 | -1,91% | - |
| 19.09.2025 | 36,70 | 37,00 | 36,50 | 36,70 | 0,27% | 384,00 |
| 18.09.2025 | 36,80 | 36,90 | 36,50 | 36,60 | -0,81% | - |
| 17.09.2025 | 36,50 | 37,00 | 36,50 | 36,90 | 1,10% | - |
| 16.09.2025 | 36,80 | 36,80 | 36,20 | 36,50 | -0,82% | 500,00 |
| 15.09.2025 | 37,60 | 37,70 | 36,70 | 36,80 | -1,87% | - |
| 12.09.2025 | 38,00 | 38,00 | 37,40 | 37,50 | -0,53% | - |
| 10.09.2025 | 38,00 | 38,40 | 37,30 | 37,70 | -1,05% | 2,00 |
| 09.09.2025 | 38,10 | 38,20 | 37,70 | 38,10 | 0,00% | - |
| 08.09.2025 | 38,20 | 38,60 | 37,90 | 38,10 | -1,04% | 95,00 |
| 05.09.2025 | 38,50 | 38,70 | 38,00 | 38,50 | 0,00% | - |
| 04.09.2025 | 38,30 | 38,60 | 38,10 | 38,50 | 0,52% | - |
| 03.09.2025 | 39,60 | 39,60 | 38,10 | 38,30 | -3,53% | 10,00 |
| 02.09.2025 | 39,60 | 39,90 | 39,50 | 39,70 | -1,24% | - |
| 01.09.2025 | 40,00 | 40,40 | 40,00 | 40,20 | 0,25% | 1,00 |
| 29.08.2025 | 40,00 | 40,40 | 39,80 | 40,10 | 0,00% | - |
| 28.08.2025 | 40,00 | 41,00 | 39,70 | 40,10 | 0,50% | 427,00 |
| 27.08.2025 | 39,80 | 40,10 | 39,70 | 39,90 | 0,50% | - |
| 26.08.2025 | 39,80 | 40,00 | 39,60 | 39,70 | -0,50% | - |
| 25.08.2025 | 40,20 | 40,40 | 39,70 | 39,90 | -0,99% | - |
| 22.08.2025 | 39,80 | 40,50 | 39,80 | 40,30 | 1,00% | - |
| 21.08.2025 | 39,80 | 40,10 | 39,40 | 39,90 | 0,50% | - |
| 20.08.2025 | 39,10 | 39,70 | 38,80 | 39,70 | 1,53% | 84,00 |
| 19.08.2025 | 39,20 | 39,70 | 39,00 | 39,10 | -0,51% | - |
| 18.08.2025 | 39,70 | 39,90 | 39,30 | 39,30 | -1,01% | - |
| 15.08.2025 | 40,40 | 40,60 | 39,50 | 39,70 | -1,49% | - |
| 14.08.2025 | 40,60 | 40,80 | 39,90 | 40,30 | -0,98% | 20,00 |
| 13.08.2025 | 39,70 | 40,70 | 39,60 | 40,70 | 2,52% | - |
| 12.08.2025 | 39,80 | 40,10 | 39,50 | 39,70 | -0,50% | - |
| 11.08.2025 | 40,20 | 40,20 | 39,40 | 39,90 | 0,00% | 54,00 |
| 08.08.2025 | 40,40 | 40,40 | 39,90 | 39,90 | -0,25% | 6,00 |
| 07.08.2025 | 39,80 | 40,50 | 39,80 | 40,00 | 0,25% | - |
| 06.08.2025 | 40,20 | 40,20 | 39,60 | 39,90 | -0,50% | - |
| 05.08.2025 | 39,80 | 40,60 | 39,60 | 40,10 | 1,01% | 123,00 |
| 04.08.2025 | 39,60 | 40,20 | 39,20 | 39,70 | 0,51% | 165,00 |
| 01.08.2025 | 40,50 | 40,50 | 39,10 | 39,50 | -2,95% | - |
| 31.07.2025 | 41,40 | 41,60 | 39,50 | 40,70 | -1,93% | 15,00 |
| 30.07.2025 | 47,90 | 47,90 | 40,10 | 41,50 | -14,26% | 434,00 |
| 29.07.2025 | 48,10 | 48,40 | 47,90 | 48,40 | 1,26% | - |
| 28.07.2025 | 47,70 | 48,00 | 47,40 | 47,80 | 0,84% | - |
| 25.07.2025 | 47,20 | 47,50 | 47,00 | 47,40 | 0,64% | - |
| 24.07.2025 | 47,50 | 47,80 | 47,10 | 47,10 | -1,05% | - |
| 23.07.2025 | 47,90 | 48,40 | 47,60 | 47,60 | 0,00% | - |
| 22.07.2025 | 47,00 | 47,80 | 46,90 | 47,60 | 1,28% | 30,00 |
| 21.07.2025 | 47,30 | 47,50 | 46,90 | 47,00 | -1,05% | - |
| 18.07.2025 | 47,70 | 47,70 | 47,20 | 47,50 | -0,63% | - |
| 17.07.2025 | 47,20 | 47,80 | 47,10 | 47,80 | 1,49% | - |
| 16.07.2025 | 46,40 | 47,20 | 46,30 | 47,10 | 1,07% | - |
| 15.07.2025 | 47,00 | 47,40 | 46,40 | 46,60 | -0,85% | 12,00 |
| 14.07.2025 | 46,90 | 47,10 | 46,60 | 47,00 | 0,00% | - |
| 11.07.2025 | 47,20 | 47,30 | 46,80 | 47,00 | -0,63% | - |
| 10.07.2025 | 47,10 | 47,80 | 47,10 | 47,30 | -0,21% | - |
| 09.07.2025 | 48,40 | 48,50 | 46,60 | 47,40 | -1,66% | - |
| 08.07.2025 | 48,10 | 48,60 | 48,10 | 48,20 | 0,00% | - |
| 07.07.2025 | 47,90 | 48,50 | 47,90 | 48,20 | 0,00% | - |
| 03.07.2025 | 48,30 | 48,50 | 48,10 | 48,20 | 0,42% | - |
| 02.07.2025 | 47,50 | 48,20 | 47,20 | 48,00 | 1,27% | - |
| 01.07.2025 | 45,90 | 47,80 | 45,70 | 47,40 | 3,04% | - |
| 30.06.2025 | 46,70 | 47,20 | 45,90 | 46,00 | -1,29% | 9,00 |
| 27.06.2025 | 46,90 | 47,10 | 46,30 | 46,60 | -0,64% | - |
| 26.06.2025 | 46,80 | 47,20 | 46,60 | 46,90 | 0,21% | - |
| 25.06.2025 | 47,10 | 47,10 | 46,60 | 46,80 | -0,43% | - |
| 24.06.2025 | 47,50 | 47,50 | 46,70 | 47,00 | -0,42% | - |
| 23.06.2025 | 46,70 | 47,20 | 46,60 | 47,20 | 0,85% | - |
| 20.06.2025 | 46,60 | 47,00 | 46,60 | 46,80 | 1,08% | - |
| 19.06.2025 | 46,70 | 46,70 | 46,30 | 46,30 | -1,07% | - |
| 18.06.2025 | 46,70 | 47,00 | 46,50 | 46,80 | 0,00% | - |
| 17.06.2025 | 47,10 | 47,10 | 46,40 | 46,80 | -0,85% | - |
| 16.06.2025 | 46,90 | 47,40 | 46,70 | 47,20 | 0,85% | - |
| 13.06.2025 | 47,30 | 47,70 | 46,80 | 46,80 | -1,68% | - |
| 12.06.2025 | 47,30 | 47,60 | 46,50 | 47,60 | 0,21% | - |
| 11.06.2025 | 48,10 | 48,30 | 47,40 | 47,50 | -1,04% | - |
| 10.06.2025 | 47,70 | 48,30 | 47,40 | 48,00 | 0,84% | - |
| 09.06.2025 | 47,40 | 48,00 | 47,40 | 47,60 | 0,00% | - |
| 06.06.2025 | 47,00 | 47,60 | 46,90 | 47,60 | 1,71% | - |
| 05.06.2025 | 46,90 | 47,00 | 46,20 | 46,80 | -0,21% | - |
| 04.06.2025 | 47,90 | 47,90 | 46,90 | 46,90 | -2,29% | - |
| 03.06.2025 | 47,00 | 48,00 | 46,90 | 48,00 | 2,13% | - |
| 02.06.2025 | 48,00 | 48,10 | 46,80 | 47,00 | -3,29% | - |
| 30.05.2025 | 48,60 | 48,70 | 48,10 | 48,60 | 0,41% | - |
| 29.05.2025 | 49,40 | 49,40 | 48,00 | 48,40 | 0,00% | - |
| 28.05.2025 | 49,10 | 49,50 | 48,40 | 48,40 | -1,63% | - |
| 27.05.2025 | 48,30 | 49,30 | 48,10 | 49,20 | 1,44% | - |
| 26.05.2025 | 48,30 | 48,50 | 48,10 | 48,50 | 1,04% | - |